Gartner Inc (NY: IT )

321.22 USD -4.89 (-1.50%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.910 8.250 7.900 8.000 99,800 +0.05(+0.63%)
Oct 30, 2002 7.900 8.100 7.680 7.950 252,700 -0.05(-0.62%)
Oct 29, 2002 7.900 8.000 7.550 8.000 77,300 +0.19(+2.43%)
Oct 28, 2002 8.370 8.370 7.760 7.810 65,600 -0.55(-6.58%)
Oct 25, 2002 7.850 8.410 7.850 8.360 78,800 +0.51(+6.50%)
Oct 24, 2002 8.090 8.100 7.850 7.850 90,200 -0.23(-2.85%)
Oct 23, 2002 7.680 8.090 7.600 8.080 121,000 +0.50(+6.60%)
Oct 22, 2002 7.880 7.900 7.580 7.580 115,300 -0.33(-4.17%)
Oct 21, 2002 7.650 7.950 7.340 7.910 130,400 +0.36(+4.77%)
Oct 18, 2002 8.060 8.140 7.550 7.550 284,700 -0.51(-6.33%)
Oct 17, 2002 7.700 8.060 7.420 8.060 163,400 +0.88(+12.26%)
Oct 16, 2002 7.380 7.390 7.100 7.180 143,700 -0.10(-1.37%)
Oct 15, 2002 6.870 7.530 6.870 7.280 329,400 +0.31(+4.45%)
Oct 14, 2002 6.750 6.990 6.600 6.970 161,900 +0.21(+3.11%)
Oct 11, 2002 6.600 6.950 6.500 6.760 176,600 +0.12(+1.81%)
Oct 10, 2002 6.210 6.650 6.210 6.640 127,200 +0.40(+6.41%)
Oct 09, 2002 6.350 6.400 6.000 6.240 217,900 -0.06(-0.95%)
Oct 08, 2002 6.210 6.380 6.160 6.300 595,800 +0.19(+3.11%)
Oct 07, 2002 6.650 6.760 4.900 6.110 774,600 -0.64(-9.48%)
Oct 04, 2002 7.690 7.690 6.500 6.750 309,500 -0.89(-11.65%)
Oct 03, 2002 7.740 7.830 7.580 7.640 111,800 -0.09(-1.16%)
Oct 02, 2002 7.900 8.120 7.660 7.730 125,800 -0.27(-3.37%)
Oct 01, 2002 8.150 8.150 7.600 8.000 219,000 -0.10(-1.23%)
Sep 30, 2002 8.000 8.170 7.780 8.100 213,800 +0.10(+1.25%)
Sep 27, 2002 8.000 8.100 7.900 8.000 371,400 +0.10(+1.27%)
Sep 26, 2002 8.110 8.220 7.900 7.900 227,900 -0.21(-2.59%)
Sep 25, 2002 8.140 8.150 8.000 8.110 203,900 +0.02(+0.25%)
Sep 24, 2002 8.430 8.430 8.050 8.090 127,700 -0.34(-4.03%)
Sep 23, 2002 8.600 8.650 8.390 8.430 38,500 -0.26(-2.99%)
Sep 20, 2002 8.920 8.920 8.600 8.690 204,600 +0.17(+2.00%)
Sep 19, 2002 8.900 9.020 8.500 8.520 160,000 -0.46(-5.12%)
Sep 18, 2002 9.150 9.240 8.900 8.980 138,000 -0.02(-0.22%)
Sep 17, 2002 9.350 9.390 9.000 9.000 155,300 -0.30(-3.23%)
Sep 16, 2002 9.470 9.500 9.200 9.300 46,200 -0.19(-2.00%)
Sep 13, 2002 9.330 9.590 9.250 9.490 99,000 +0.13(+1.39%)
Sep 12, 2002 9.440 9.590 9.150 9.360 106,300 -0.08(-0.85%)
Sep 11, 2002 9.800 9.800 9.350 9.440 49,300 -0.16(-1.67%)
Sep 10, 2002 9.420 9.600 9.350 9.600 75,100 +0.20(+2.13%)
Sep 09, 2002 9.400 9.540 9.140 9.400 110,600 +0.07(+0.75%)
Sep 06, 2002 9.230 9.400 9.180 9.330 103,700 +0.20(+2.19%)
Sep 05, 2002 9.780 9.780 9.130 9.130 120,500 -0.51(-5.29%)
Sep 04, 2002 9.000 9.640 8.960 9.640 3,020,000 +0.64(+7.11%)
Sep 03, 2002 9.310 9.410 8.900 9.000 164,000 -0.41(-4.36%)
Aug 30, 2002 9.450 9.500 9.300 9.410 227,500 -0.07(-0.74%)
Aug 29, 2002 9.100 9.500 9.100 9.480 101,700 +0.43(+4.75%)
Aug 28, 2002 8.800 9.370 8.800 9.050 181,800 +0.07(+0.78%)
Aug 27, 2002 9.820 9.850 8.980 8.980 94,400 -0.84(-8.55%)
Aug 26, 2002 9.060 9.850 9.000 9.820 187,100 +0.77(+8.51%)
Aug 23, 2002 9.550 9.700 9.050 9.050 133,800 -0.47(-4.94%)
Aug 22, 2002 9.590 9.890 9.330 9.520 140,400 -0.17(-1.75%)
Aug 21, 2002 9.150 9.730 9.100 9.690 201,700 +0.40(+4.31%)
Aug 20, 2002 9.250 9.340 9.060 9.290 75,100 +0.30(+3.34%)
Aug 16, 2002 9.250 9.250 8.800 8.990 541,800 -0.32(-3.44%)
Aug 15, 2002 8.920 9.320 8.650 9.310 209,100 +0.41(+4.61%)
Aug 14, 2002 8.260 8.900 8.210 8.900 124,100 +0.74(+9.07%)
Aug 13, 2002 8.650 8.790 8.130 8.160 125,200 -0.51(-5.88%)
Aug 12, 2002 8.670 8.700 8.300 8.670 75,200 -0.10(-1.14%)
Aug 07, 2002 8.780 8.780 8.440 8.770 147,600 -0.02(-0.23%)
Aug 06, 2002 8.020 8.790 8.020 8.790 313,300 +0.81(+10.15%)
Aug 05, 2002 8.150 8.240 7.980 7.980 182,700 -0.22(-2.68%)
Aug 02, 2002 8.350 8.380 8.020 8.200 126,500 -0.15(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.